Options Chain for MARVELL TECHNOLOGY INC COM (MRVL) - $125.00 as of 1/22/2025 9:04:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.60 | 66.10 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 58.20 | 60.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 53.10 | 54.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 47.90 | 49.95 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 43.10 | 45.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 38.95 | 39.90 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 34.10 | 34.90 | 35.63 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 28.35 | 30.05 | 22.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.96 | 0.00 | -0.04 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 23.75 | 25.30 | 24.12 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.93 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 21.80 | 22.60 | 22.85 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.91 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 20.90 | 21.80 | 14.11 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.90 | 0.01 | -0.05 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 20.10 | 20.75 | 16.24 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.89 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 19.05 | 19.90 | % | 0 | 0 | 0.42 | 0.88 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 107.00 | 17.60 | 20.00 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 108.00 | 16.45 | 19.15 | % | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 109.00 | 15.90 | 19.15 | 11.76 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.84 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 15.80 | 17.45 | 17.08 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.82 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 14.30 | 16.10 | % | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 112.00 | 14.00 | 15.75 | % | 0 | 0 | 0.41 | 0.79 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 113.00 | 12.80 | 15.20 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.77 | 0.02 | -0.08 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 12.35 | 14.20 | % | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 10.55 | 14.15 | 13.65 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.74 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 10.75 | 13.05 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.72 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 10.30 | 13.30 | 11.10 | 0.00 | 0.00% | 0 | 355 | 0.41 | 0.69 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 9.55 | 11.75 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.67 | 0.02 | -0.09 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 9.70 | 11.15 | 9.85 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.65 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 8.20 | 9.80 | 9.75 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.63 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 7.65 | 9.85 | 9.65 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.61 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 7.05 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.59 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 6.60 | 8.90 | 8.60 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.56 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 7.05 | 8.30 | 7.69 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.54 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 6.55 | 7.85 | 7.53 | 0.00 | 0.00% | 0 | 32 | 0.44 | 0.52 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 6.10 | 6.40 | 6.95 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.49 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 5.75 | 6.95 | 6.10 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.47 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 5.35 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.45 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 4.95 | 6.15 | 6.15 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.43 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 4.60 | 5.80 | 5.74 | 0.00 | 0.00% | 0 | 196 | 0.44 | 0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 4.20 | 4.50 | 4.79 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 3.10 | 3.35 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.44 | 0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 2.03 | 2.41 | 2.30 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 1.31 | 1.65 | 1.68 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.79 | 0.94 | 0.87 | 0.00 | 0.00% | 0 | 39 | 0.44 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.48 | 0.59 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.07 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.30 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.17 | 0.48 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.09 | 0.59 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.29 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.29 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.16 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 0.01 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.01 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.01 | 0.23 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.25 | 0.36 | 0.27 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.52 | 0.62 | 0.52 | 0.00 | 0.00% | 0 | 28 | 0.47 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 103.00 | 0.77 | 0.88 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.09 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 104.00 | 0.84 | 0.98 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.10 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.76 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 106.00 | 0.91 | 1.23 | 1.03 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 107.00 | 1.03 | 1.38 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.13 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 108.00 | 1.21 | 1.54 | 1.39 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 109.00 | 1.36 | 1.72 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 1.57 | 1.93 | 1.68 | 0.00 | 0.00% | 0 | 75 | 0.45 | -0.18 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 111.00 | 1.77 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.19 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 112.00 | 2.00 | 2.37 | 1.94 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 113.00 | 2.26 | 2.64 | 3.81 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.23 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 114.00 | 2.55 | 2.89 | 2.60 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 3.00 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 28 | 0.44 | -0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 116.00 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.28 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 117.00 | 2.93 | 3.85 | 3.48 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 118.00 | 4.00 | 4.25 | 3.75 | 0.00 | 0.00% | 0 | 43 | 0.44 | -0.33 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 119.00 | 3.40 | 4.60 | 4.16 | 0.00 | 0.00% | 0 | 25 | 0.44 | -0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 3.80 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.37 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 121.00 | 4.25 | 5.45 | 4.90 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.39 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 4.70 | 5.90 | 5.26 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.41 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 6.15 | 6.45 | 5.65 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.44 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 5.65 | 6.95 | 6.50 | 0.00 | 0.00% | 0 | 214 | 0.44 | -0.46 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 5.30 | 7.45 | 7.12 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.48 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 5.70 | 8.05 | 7.68 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.51 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 8.30 | 8.60 | % | 0 | 0 | 0.44 | -0.53 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 6.90 | 9.95 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.55 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 8.50 | 9.85 | % | 0 | 0 | 0.44 | -0.57 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 10.15 | 11.15 | % | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 131.00 | 8.80 | 11.70 | % | 0 | 0 | 0.46 | -0.61 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 12.75 | 15.15 | % | 0 | 0 | 0.49 | -0.69 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 16.85 | 18.85 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.78 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 21.75 | 22.35 | % | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 26.20 | 27.00 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 31.00 | 32.65 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 35.75 | 37.40 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 39.45 | 42.70 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 45.15 | 47.30 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST |